Australia markets closed

Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.01-1.00 (-2.27%)
At close: 04:00PM EDT
43.01 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202243.7843.9642.7743.0143.01733,244
06 Oct 202244.3844.6143.7744.0144.01765,900
05 Oct 202245.0145.7144.4644.7144.71633,300
04 Oct 202244.4345.8144.4345.7745.77996,500
03 Oct 202242.9144.1142.3243.8443.84546,000
30 Sept 202243.6843.9742.2642.3642.36470,600
29 Sept 202242.8243.7442.7543.4943.49613,400
28 Sept 202242.6943.5942.2943.2143.21427,400
27 Sept 202242.9643.1241.8742.2842.28433,200
26 Sept 202243.1443.6942.4642.7242.72434,900
23 Sept 202243.0043.7343.0043.5943.59657,500
22 Sept 202243.8944.1243.0743.3943.39673,000
21 Sept 202244.6345.2943.8343.8743.87315,300
20 Sept 202245.1345.1344.2144.5944.59371,800
19 Sept 202245.6545.8245.1845.5945.59390,000
16 Sept 202247.2647.4645.4645.5545.551,079,100
15 Sept 202247.8548.6547.5047.5847.58532,700
14 Sept 202248.1448.2646.1547.7147.71628,800
13 Sept 202248.9349.0448.0348.1648.16322,200
12 Sept 202249.6450.4349.5249.9049.90554,300
09 Sept 202248.8249.7148.6249.5949.59374,200
08 Sept 202247.5648.5547.2948.4548.45476,900
07 Sept 202246.7048.2646.6648.0048.00560,800
06 Sept 202247.4047.4046.4646.6946.69413,800
02 Sept 202247.6348.4847.1147.3447.34597,900
01 Sept 202247.5247.8546.6647.4847.48404,000
31 Aug 202247.9548.5247.0547.7147.71850,800
30 Aug 202248.2848.4147.5247.7647.76479,800
29 Aug 202248.6848.7947.8448.1948.19445,700
26 Aug 202250.1550.5248.4948.7348.73558,100
25 Aug 202250.2750.7949.8650.1050.10593,200
24 Aug 202250.2550.7449.2050.0750.071,324,500
23 Aug 202252.8552.8551.1851.8551.85432,800
22 Aug 202253.4453.8252.7253.0253.02286,700
19 Aug 202254.3454.4853.5153.9753.97395,000
18 Aug 202254.6855.0554.0254.5754.57249,000
17 Aug 202255.5257.8054.7754.8854.88194,700
16 Aug 202256.5856.6555.6155.8055.80351,900
15 Aug 202256.7357.3255.9356.8256.82444,100
12 Aug 202256.1757.1355.7157.0757.07162,300
11 Aug 202256.1156.9155.8856.1856.18214,700
10 Aug 202255.5356.1555.3355.9655.96404,700
09 Aug 202255.2955.5754.5554.9754.97268,200
08 Aug 202256.1656.1655.2055.6055.60314,700
05 Aug 202254.5055.8654.5055.7355.73217,700
04 Aug 202255.1056.2954.7155.0655.06207,500
03 Aug 202255.9356.7655.2255.3455.34441,700
02 Aug 202256.9757.2055.8655.8955.89318,500
01 Aug 202254.4857.3754.4856.8756.87710,200
29 July 202255.8755.8754.8555.0455.04390,500
28 July 202256.7157.6855.7456.2956.29440,400
27 July 202256.9057.6955.1256.5356.53801,600
26 July 202255.1857.5354.5757.1757.171,148,800
25 July 202254.6155.6354.5555.4055.40491,100
22 July 202255.2655.5854.2454.3554.35369,100
21 July 202254.5055.3853.8955.3055.30267,100
20 July 202254.2954.6653.7654.4654.46256,800
19 July 202253.6854.5753.5154.5254.52286,700
18 July 202253.5253.9852.8353.0253.02404,700
15 July 202252.1753.0151.7853.0153.01364,400
14 July 202251.8452.1051.2151.5851.58424,900
13 July 202251.9952.7451.7052.4752.47554,200
12 July 202252.0052.4451.7752.3952.39677,500
11 July 202253.3653.6252.2352.4252.42566,700
08 July 202254.1454.3053.0753.5953.59885,900
07 July 202254.4556.3654.0254.1854.18524,500
06 July 202254.4556.0553.8354.3654.36649,000
05 July 202254.4054.5553.2254.2954.29622,900
01 July 202254.1155.2853.7955.0055.00423,900
30 June 202255.3755.3753.7554.0354.03497,000
29 June 202254.5255.8753.9955.8555.85650,900
28 June 202255.4455.7054.3754.4654.46688,800
27 June 202254.6855.4654.3855.0055.00588,700
24 June 202254.0055.2253.6154.4954.491,471,700
23 June 202254.5754.9453.7653.9053.90416,300
22 June 202255.3255.9953.8454.2254.22979,400
21 June 202255.3955.9254.5355.6955.69313,900
17 June 202254.1255.1253.8054.3654.36984,700
16 June 202255.5355.5553.5753.8653.86448,600
15 June 202255.9357.1555.4856.4356.43287,900
14 June 202257.4359.0055.0355.5355.53437,400
13 June 202258.3559.4857.2057.4457.44477,400
10 June 202259.2360.2558.7059.5659.56297,300
09 June 202260.5960.6659.8059.8559.85320,900
08 June 202260.9861.6360.8761.0161.01180,000
07 June 202259.6361.6659.3261.4661.46326,100
06 June 202260.8961.3560.1060.1260.12195,700
03 June 202261.3861.8860.4460.6860.68213,900
02 June 202260.8861.9559.9761.8361.83343,600
01 June 202262.6562.9360.4960.8560.851,480,800
31 May 202261.9762.9961.1062.6462.64313,500
27 May 202261.7862.2460.3862.1562.15191,700
26 May 202260.0861.8160.0861.3661.36409,300
25 May 202260.0560.5059.5560.0560.05208,900
24 May 202260.1860.7059.3960.1060.10199,900
23 May 202260.5360.7759.5160.6960.69405,500
20 May 202260.3260.4358.9859.9059.90196,700
19 May 202259.5560.0659.0459.6759.67216,300
18 May 202261.8961.8959.4259.7959.79336,700
17 May 202260.1662.3959.5462.3362.33520,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...